697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,203400,81268124,679,679,679,679,711
|
|
20240808,203300,81268124,679,679,679,679,0
|
|
20240808,203200,81268124,679,679,679,679,0
|
|
20240808,203100,81268124,679,679,679,679,0
|
|
20240808,203000,81268124,679,679,679,679,0
|
|
20240808,202900,81268124,679,679,679,679,0
|
|
20240808,202800,81268124,679,679,679,679,0
|
|
20240808,202700,81268124,679,679,679,679,0
|
|
20240808,202600,81268124,679,679,679,679,0
|
|
20240808,202500,81268124,679,679,679,679,0
|
|
20240808,202400,81268124,679,679,679,679,0
|
|
20240808,202300,81268124,679,679,679,679,0
|
|
20240808,202200,81268124,679,679,679,679,0
|
|
20240808,202100,81268124,679,679,679,679,0
|
|
20240808,202000,81268124,679,679,679,679,0
|
|
20240808,201900,81268124,679,679,679,679,0
|
|
20240808,201800,81268124,679,679,679,679,0
|
|
20240808,201700,81268124,679,679,679,679,0
|
|
20240808,201600,81268124,679,679,679,679,0
|
|
20240808,201500,81268124,679,679,679,679,0
|
|
20240808,201400,81268124,679,679,679,679,0
|
|
20240808,201300,81268124,679,679,679,679,0
|
|
20240808,201200,81268124,679,679,679,679,0
|
|
20240808,201100,81268124,679,679,679,679,0
|
|
20240808,201000,81268124,679,679,679,679,0
|
|
20240808,200900,81268124,679,679,679,679,0
|
|
20240808,200800,81268124,679,679,679,679,0
|
|
20240808,200700,81268124,679,679,679,679,0
|
|
20240808,200600,81268124,679,679,679,679,0
|
|
20240808,200500,81268124,679,679,679,679,0
|
|
20240808,200400,81268124,679,679,679,679,711
|
|
20240808,200300,81268124,679,679,679,679,0
|
|
20240808,200200,81268124,679,679,679,679,0
|
|
20240808,200100,81268124,679,679,679,679,0
|
|
20240808,200000,81268124,679,679,679,679,0
|
|
20240808,195900,81268124,679,679,679,679,0
|
|
20240808,195800,81268124,679,679,679,679,0
|
|
20240808,195700,81268124,679,679,679,679,0
|
|
20240808,195600,81268124,679,679,679,679,0
|
|
20240808,195500,81268124,679,679,679,679,0
|
|
20240808,195400,81268124,679,679,679,679,0
|
|
20240808,195300,81268124,679,679,679,679,0
|
|
20240808,195200,81268124,679,679,679,679,0
|
|
20240808,195100,81268124,679,679,679,679,0
|
|
20240808,195000,81268124,679,679,679,679,0
|
|
20240808,194900,81268124,679,679,679,679,0
|
|
20240808,194800,81268124,679,679,679,679,0
|
|
20240808,194700,81268124,679,679,679,679,0
|
|
20240808,194600,81268124,679,679,679,679,0
|
|
20240808,194500,81268124,679,679,679,679,0
|
|
20240808,194400,81268124,679,679,679,679,0
|
|
20240808,194300,81268124,679,679,679,679,0
|
|
20240808,194200,81268124,679,679,679,679,0
|
|
20240808,194100,81268124,679,679,679,679,0
|
|
20240808,194000,81268124,679,679,679,679,0
|
|
20240808,193900,81268124,679,679,679,679,0
|
|
20240808,193800,81268124,679,679,679,679,0
|
|
20240808,193700,81268124,679,679,679,679,0
|
|
20240808,193600,81268124,679,679,679,679,0
|
|
20240808,193500,81268124,679,679,679,679,0
|
|
20240808,193400,81268124,679,679,679,679,711
|
|
20240808,193300,81268124,679,679,679,679,0
|
|
20240808,193200,81268124,679,679,679,679,0
|
|
20240808,193100,81268124,679,679,679,679,0
|
|
20240808,193000,81268124,679,679,679,679,0
|
|
20240808,192900,81268124,679,679,679,679,0
|
|
20240808,192800,81268124,679,679,679,679,0
|
|
20240808,192700,81268124,679,679,679,679,0
|
|
20240808,192600,81268124,679,679,679,679,0
|
|
20240808,192500,81268124,679,679,679,679,0
|
|
20240808,192400,81268124,679,679,679,679,0
|
|
20240808,192300,81268124,679,679,679,679,0
|
|
20240808,192200,81268124,679,679,679,679,0
|
|
20240808,192100,81268124,679,679,679,679,0
|
|
20240808,192000,81268124,679,679,679,679,0
|
|
20240808,191900,81268124,679,679,679,679,0
|
|
20240808,191800,81268124,679,679,679,679,0
|
|
20240808,191700,81268124,679,679,679,679,0
|
|
20240808,191600,81268124,679,679,679,679,0
|
|
20240808,191500,81268124,679,679,679,679,0
|
|
20240808,191400,81268124,679,679,679,679,0
|
|
20240808,191300,81268124,679,679,679,679,0
|
|
20240808,191200,81268124,679,679,679,679,0
|
|
20240808,191100,81268124,679,679,679,679,0
|
|
20240808,191000,81268124,679,679,679,679,0
|
|
20240808,190900,81268124,679,679,679,679,0
|
|
20240808,190800,81268124,679,679,679,679,0
|
|
20240808,190700,81268124,679,679,679,679,0
|
|
20240808,190600,81268124,679,679,679,679,0
|
|
20240808,190500,81268124,679,679,679,679,0
|
|
20240808,190400,81268124,679,679,679,679,711
|
|
20240808,190300,81268124,679,679,679,679,0
|
|
20240808,190200,81268124,679,679,679,679,0
|
|
20240808,190100,81268124,679,679,679,679,0
|
|
20240808,190000,81268124,679,679,679,679,0
|
|
20240808,185900,81268124,679,679,679,679,0
|
|
20240808,185800,81268124,679,679,679,679,0
|
|
20240808,185700,81268124,679,679,679,679,0
|
|
20240808,185600,81268124,679,679,679,679,0
|
|
20240808,185500,81268124,679,679,679,679,0
|
|
20240808,185400,81268124,679,679,679,679,0
|
|
20240808,185300,81268124,679,679,679,679,0
|
|
20240808,185200,81268124,679,679,679,679,0
|
|
20240808,185100,81268124,679,679,679,679,0
|
|
20240808,185000,81268124,679,679,679,679,0
|
|
20240808,184900,81268124,679,679,679,679,0
|
|
20240808,184800,81268124,679,679,679,679,0
|
|
20240808,184700,81268124,679,679,679,679,0
|
|
20240808,184600,81268124,679,679,679,679,0
|
|
20240808,184500,81268124,679,679,679,679,0
|
|
20240808,184400,81268124,679,679,679,679,0
|
|
20240808,184300,81268124,679,679,679,679,0
|
|
20240808,184200,81268124,679,679,679,679,0
|
|
20240808,184100,81268124,679,679,679,679,0
|
|
20240808,184000,81268124,679,679,679,679,0
|
|
20240808,183900,81268124,679,679,679,679,0
|
|
20240808,183800,81268124,679,679,679,679,0
|
|
20240808,183700,81268124,679,679,679,679,0
|
|
20240808,183600,81268124,679,679,679,679,0
|
|
20240808,183500,81268124,679,679,679,679,0
|
|
20240808,183400,81268124,679,679,679,679,711
|
|
20240808,183300,81268124,679,679,679,679,0
|
|
20240808,183200,81268124,679,679,679,679,0
|
|
20240808,183100,81268124,679,679,679,679,0
|
|
20240808,183000,81268124,679,679,679,679,0
|
|
20240808,182900,81268124,679,679,679,679,0
|
|
20240808,182800,81268124,679,679,679,679,0
|
|
20240808,182700,81268124,679,679,679,679,0
|
|
20240808,182600,81268124,679,679,679,679,0
|
|
20240808,182500,81268124,679,679,679,679,0
|
|
20240808,182400,81268124,679,679,679,679,0
|
|
20240808,182300,81268124,679,679,679,679,0
|
|
20240808,182200,81268124,679,679,679,679,0
|
|
20240808,182100,81268124,679,679,679,679,0
|
|
20240808,182000,81268124,679,679,679,679,0
|
|
20240808,181900,81268124,679,679,679,679,0
|
|
20240808,181800,81268124,679,679,679,679,0
|
|
20240808,181700,81268124,679,679,679,679,0
|
|
20240808,181600,81268124,679,679,679,679,0
|
|
20240808,181500,81268124,679,679,679,679,0
|
|
20240808,181400,81268124,679,679,679,679,0
|
|
20240808,181300,81268124,679,679,679,679,0
|
|
20240808,181200,81268124,679,679,679,679,0
|
|
20240808,181100,81268124,679,679,679,679,0
|
|
20240808,181000,81268124,679,679,679,679,0
|
|
20240808,180900,81268124,679,679,679,679,0
|
|
20240808,180800,81268124,679,679,679,679,0
|
|
20240808,180700,81268124,679,679,679,679,0
|
|
20240808,180600,81268124,679,679,679,679,0
|
|
20240808,180500,81268124,679,679,679,679,0
|
|
20240808,180400,81268124,679,679,679,679,711
|
|
20240808,180300,81268124,679,679,679,679,0
|
|
20240808,180200,81268124,679,679,679,679,0
|
|
20240808,180100,81268124,679,679,679,679,0
|
|
20240808,180000,81268124,679,679,679,679,0
|
|
20240808,175900,81268124,679,679,679,679,0
|
|
20240808,175800,81268124,679,679,679,679,0
|
|
20240808,175700,81268124,679,679,679,679,0
|
|
20240808,175600,81268124,679,679,679,679,0
|
|
20240808,175500,81268124,679,679,679,679,0
|
|
20240808,175400,81268124,679,679,679,679,0
|
|
20240808,175300,81268124,679,679,679,679,0
|
|
20240808,175200,81268124,679,679,679,679,0
|
|
20240808,175100,81268124,679,679,679,679,0
|
|
20240808,175000,81268124,679,679,679,679,0
|
|
20240808,174900,81268124,679,679,679,679,0
|
|
20240808,174800,81268124,679,679,679,679,0
|
|
20240808,174700,81268124,679,679,679,679,0
|
|
20240808,174600,81268124,679,679,679,679,0
|
|
20240808,174500,81268124,679,679,679,679,0
|
|
20240808,174400,81268124,679,679,679,679,0
|
|
20240808,174300,81268124,679,679,679,679,0
|
|
20240808,174200,81268124,679,679,679,679,0
|
|
20240808,174100,81268124,679,679,679,679,0
|
|
20240808,174000,81268124,679,679,679,679,0
|
|
20240808,173900,81268124,679,679,679,679,0
|
|
20240808,173800,81268124,679,679,679,679,0
|
|
20240808,173700,81268124,679,679,679,679,0
|
|
20240808,173600,81268124,679,679,679,679,0
|
|
20240808,173500,81268124,679,679,679,679,0
|
|
20240808,173400,81268124,679,679,679,679,711
|
|
20240808,173300,81268124,679,679,679,679,0
|
|
20240808,173200,81268124,679,679,679,679,0
|
|
20240808,173100,81268124,679,679,679,679,0
|
|
20240808,173000,81268124,679,679,679,679,0
|
|
20240808,172900,81268124,679,679,679,679,0
|
|
20240808,172800,81268124,679,679,679,679,0
|
|
20240808,172700,81268124,679,679,679,679,0
|
|
20240808,172600,81268124,679,679,679,679,0
|
|
20240808,172500,81268124,679,679,679,679,0
|
|
20240808,172400,81268124,679,679,679,679,0
|
|
20240808,172300,81268124,679,679,679,679,0
|
|
20240808,172200,81268124,679,679,679,679,0
|
|
20240808,172100,81268124,679,679,679,679,0
|
|
20240808,172000,81268124,679,679,679,679,0
|
|
20240808,171900,81268124,679,679,679,679,0
|
|
20240808,171800,81268124,679,679,679,679,0
|
|
20240808,171700,81268124,679,679,679,679,0
|
|
20240808,171600,81268124,679,679,679,679,0
|
|
20240808,171500,81268124,679,679,679,679,0
|
|
20240808,171400,81268124,679,679,679,679,0
|
|
20240808,171300,81268124,679,679,679,679,0
|
|
20240808,171200,81268124,679,679,679,679,0
|
|
20240808,171100,81268124,679,679,679,679,0
|
|
20240808,171000,81268124,679,679,679,679,0
|
|
20240808,170900,81268124,679,679,679,679,0
|
|
20240808,170800,81268124,679,679,679,679,0
|
|
20240808,170700,81268124,679,679,679,679,0
|
|
20240808,170600,81268124,679,679,679,679,0
|
|
20240808,170500,81268124,679,679,679,679,0
|
|
20240808,170400,81268124,679,679,679,679,711
|
|
20240808,170300,81268124,679,679,679,679,0
|
|
20240808,170200,81268124,679,679,679,679,0
|
|
20240808,170100,81268124,679,679,679,679,0
|
|
20240808,170000,81268124,679,679,679,679,0
|
|
20240808,165900,81268124,679,679,679,679,0
|
|
20240808,165800,81268124,679,679,679,679,0
|
|
20240808,165700,81268124,679,679,679,679,0
|
|
20240808,165600,81268124,679,679,679,679,0
|
|
20240808,165500,81268124,679,679,679,679,0
|
|
20240808,165400,81268124,679,679,679,679,0
|
|
20240808,165300,81268124,679,679,679,679,0
|
|
20240808,165200,81268124,679,679,679,679,0
|
|
20240808,165100,81268124,679,679,679,679,0
|
|
20240808,165000,81268124,679,679,679,679,0
|
|
20240808,164900,81268124,679,679,679,679,0
|
|
20240808,164800,81268124,679,679,679,679,0
|
|
20240808,164700,81268124,679,679,679,679,0
|
|
20240808,164600,81268124,679,679,679,679,0
|
|
20240808,164500,81268124,679,679,679,679,0
|
|
20240808,164400,81268124,679,679,679,679,0
|
|
20240808,164300,81268124,679,679,679,679,0
|
|
20240808,164200,81268124,679,679,679,679,0
|
|
20240808,164100,81268124,679,679,679,679,0
|
|
20240808,164000,81268124,679,679,679,679,0
|
|
20240808,163900,81268124,679,679,679,679,0
|
|
20240808,163800,81268124,679,679,679,679,0
|
|
20240808,163700,81268124,679,679,679,679,0
|
|
20240808,163600,81268124,679,679,679,679,0
|
|
20240808,163500,81268124,679,679,679,679,0
|
|
20240808,163400,81268124,679,679,679,679,711
|
|
20240808,163300,81268124,679,679,679,679,0
|
|
20240808,163200,81268124,679,679,679,679,0
|
|
20240808,163100,81268124,679,679,679,679,0
|
|
20240808,163000,81268124,679,679,679,679,0
|
|
20240808,162900,81268124,679,679,679,679,0
|
|
20240808,162800,81268124,679,679,679,679,0
|
|
20240808,162700,81268124,679,679,679,679,0
|
|
20240808,162600,81268124,679,679,679,679,0
|
|
20240808,162500,81268124,679,679,679,679,0
|
|
20240808,162400,81268124,679,679,679,679,0
|
|
20240808,162300,81268124,679,679,679,679,0
|
|
20240808,162200,81268124,679,679,679,679,0
|
|
20240808,162100,81268124,679,679,679,679,0
|
|
20240808,162000,81268124,679,679,679,679,0
|
|
20240808,161900,81268124,679,679,679,679,0
|
|
20240808,161800,81268124,679,679,679,679,0
|
|
20240808,161700,81268124,679,679,679,679,0
|
|
20240808,161600,81268124,679,679,679,679,0
|
|
20240808,161500,81268124,679,679,679,679,0
|
|
20240808,161400,81268124,679,679,679,679,0
|
|
20240808,161300,81268124,679,679,679,679,0
|
|
20240808,161200,81268124,679,679,679,679,0
|
|
20240808,161100,81268124,679,679,679,679,0
|
|
20240808,161000,81268124,679,679,679,679,0
|
|
20240808,160900,81268124,679,679,679,679,0
|
|
20240808,160800,81268124,679,679,679,679,0
|
|
20240808,160700,81268124,679,679,679,679,0
|
|
20240808,160600,81268124,679,679,679,679,0
|
|
20240808,160500,81268124,679,679,679,679,0
|
|
20240808,160400,81268124,679,679,679,679,711
|
|
20240808,160300,81268124,679,679,679,679,0
|
|
20240808,160200,81268124,679,679,679,679,0
|
|
20240808,160100,81268124,679,679,679,679,0
|
|
20240808,160000,81268124,679,679,679,679,0
|
|
20240808,155900,81268124,679,679,679,679,0
|
|
20240808,155800,81268124,679,679,679,679,0
|
|
20240808,155700,81268124,679,679,679,679,0
|
|
20240808,155600,81268124,679,679,679,679,0
|
|
20240808,155500,81268124,679,679,679,679,0
|
|
20240808,155400,81268124,679,679,679,679,0
|
|
20240808,155300,81268124,679,679,679,679,0
|
|
20240808,155200,81268124,679,679,679,679,0
|
|
20240808,155100,81268124,679,679,679,679,0
|
|
20240808,155000,81268124,679,679,679,679,0
|
|
20240808,154900,81268124,679,679,679,679,0
|
|
20240808,154800,81268124,679,679,679,679,0
|
|
20240808,154700,81268124,679,679,679,679,0
|
|
20240808,154600,81268124,679,679,679,679,0
|
|
20240808,154500,81268124,679,679,679,679,0
|
|
20240808,154400,81268124,679,679,679,679,0
|
|
20240808,154300,81268124,679,679,679,679,0
|
|
20240808,154200,81268124,679,679,679,679,0
|
|
20240808,154100,81268124,679,679,679,679,0
|
|
20240808,154000,81268124,679,679,679,679,0
|
|
20240808,153900,81268124,679,679,679,679,0
|
|
20240808,153800,81268124,679,679,679,679,0
|
|
20240808,153700,81268124,679,679,679,679,0
|
|
20240808,153600,81268124,679,679,679,679,0
|
|
20240808,153500,81268124,679,679,679,679,0
|
|
20240808,153400,81268124,679,679,679,679,711
|
|
20240808,153300,81268124,679,679,679,679,0
|
|
20240808,153200,81268124,679,679,679,679,0
|
|
20240808,153100,81268124,679,679,679,679,0
|
|
20240808,153000,81268124,679,679,679,679,711
|
|
20240808,152900,80785355,679,679,679,679,0
|
|
20240808,152800,80785355,679,679,679,679,0
|
|
20240808,152700,80785355,679,679,679,679,0
|
|
20240808,152600,80785355,679,679,679,679,0
|
|
20240808,152500,80785355,679,679,679,679,0
|
|
20240808,152400,80785355,679,679,679,679,0
|
|
20240808,152300,80785355,679,679,679,679,0
|
|
20240808,152200,80785355,679,679,679,679,0
|
|
20240808,152100,80785355,679,679,679,679,0
|
|
20240808,152000,80785355,679,679,679,679,0
|
|
20240808,151900,80785355,679,677,679,676,115
|
|
20240808,151800,80707461,679,679,679,679,0
|
|
20240808,151700,80707461,679,679,679,679,21
|
|
20240808,151600,80693202,676,676,677,676,12966
|
|
20240808,151500,71917572,676,676,676,676,1
|
|
20240808,151400,71916896,673,674,674,673,2120
|
|
20240808,151300,70490116,673,673,673,673,196
|
|
20240808,151200,70358208,675,676,676,675,80
|
|
20240808,151100,70304158,676,676,676,676,0
|
|
20240808,151000,70304158,676,676,676,673,1187
|
|
20240808,150900,69502304,673,673,673,673,0
|
|
20240808,150800,69502304,673,673,673,673,291
|
|
20240808,150700,69306461,675,675,675,675,2
|
|
20240808,150600,69305111,675,677,677,675,339
|
|
20240808,150500,69076282,677,677,677,677,5
|
|
20240808,150400,69072897,677,677,677,677,0
|
|
20240808,150300,69072897,677,677,677,677,20
|
|
20240808,150200,69059357,677,677,677,677,0
|
|
20240808,150100,69059357,677,677,677,677,1
|
|
20240808,150000,69058680,673,673,673,673,632
|
|
20240808,145900,68633344,677,675,677,673,1501
|
|
20240808,145800,67622080,675,676,676,675,2000
|
|
20240808,145700,66272078,677,677,677,677,0
|
|
20240808,145600,66272078,677,677,677,677,0
|
|
20240808,145500,66272078,677,677,677,677,105
|
|
20240808,145400,66200993,677,677,677,677,0
|
|
20240808,145300,66200993,677,677,677,677,0
|
|
20240808,145200,66200993,677,677,677,677,100
|
|
20240808,145100,66133293,677,676,677,676,386
|
|
20240808,145000,65872356,677,677,677,677,5
|
|
20240808,144900,65868971,675,675,675,675,1056
|
|
20240808,144800,65156171,675,674,675,674,442
|
|
20240808,144700,64858261,675,675,675,675,341
|
|
20240808,144600,64628086,677,677,677,677,10
|
|
20240808,144500,64621316,675,676,676,675,2038
|
|
20240808,144400,63244656,677,678,678,677,1090
|
|
20240808,144300,62506646,677,677,677,677,1800
|
|
20240808,144200,61288046,679,679,679,679,0
|
|
20240808,144100,61288046,679,679,679,679,1
|
|
20240808,144000,61287367,675,675,675,675,0
|
|
20240808,143900,61287367,675,675,675,675,0
|
|
20240808,143800,61287367,675,677,677,675,3000
|
|
20240808,143700,59260300,680,680,680,680,0
|
|
20240808,143600,59260300,680,680,680,680,0
|
|
20240808,143500,59260300,680,680,680,680,0
|
|
20240808,143400,59260300,680,680,680,680,0
|
|
20240808,143300,59260300,680,680,680,680,0
|
|
20240808,143200,59260300,680,680,680,680,3
|
|
20240808,143100,59258260,678,678,678,678,0
|
|
20240808,143000,59258260,678,679,680,672,6545
|
|
20240808,142900,54818986,679,679,679,679,0
|
|
20240808,142800,54818986,679,679,679,679,10
|
|
20240808,142700,54812196,672,672,672,672,0
|
|
20240808,142600,54812196,672,672,672,672,0
|
|
20240808,142500,54812196,672,672,672,672,185
|
|
20240808,142400,54687876,672,672,672,672,0
|
|
20240808,142300,54687876,672,679,679,671,12983
|
|
20240808,142200,45916495,682,682,682,682,0
|
|
20240808,142100,45916495,682,682,682,682,0
|
|
20240808,142000,45916495,682,682,682,682,0
|
|
20240808,141900,45916495,682,682,682,681,69
|
|
20240808,141800,45869504,681,681,681,681,0
|
|
20240808,141700,45869504,681,681,681,681,100
|
|
20240808,141600,45801404,682,682,682,682,0
|
|
20240808,141500,45801404,682,682,682,682,0
|
|
20240808,141400,45801404,682,682,682,682,0
|
|
20240808,141300,45801404,682,682,682,682,0
|
|
20240808,141200,45801404,682,682,682,682,100
|
|
20240808,141100,45733204,682,682,682,682,0
|
|
20240808,141000,45733204,682,682,682,682,30
|
|
20240808,140900,45712744,682,682,682,682,0
|
|
20240808,140800,45712744,682,682,682,682,16
|
|
20240808,140700,45701832,682,682,682,682,0
|
|
20240808,140600,45701832,682,680,682,680,719
|
|
20240808,140500,45212842,679,682,682,679,2022
|
|
20240808,140400,43837622,682,682,682,682,50
|
|
20240808,140300,43803522,681,681,681,681,0
|
|
20240808,140200,43803522,681,681,681,681,0
|
|
20240808,140100,43803522,681,681,681,681,2
|
|
20240808,140000,43802160,682,682,682,682,0
|
|
20240808,135900,43802160,682,682,682,682,3
|
|
20240808,135800,43800114,682,683,683,682,2
|
|
20240808,135700,43798749,684,684,684,684,0
|
|
20240808,135600,43798749,684,684,684,684,0
|
|
20240808,135500,43798749,684,684,684,684,33
|
|
20240808,135400,43776177,684,684,684,684,0
|
|
20240808,135300,43776177,684,684,684,684,3
|
|
20240808,135200,43774125,681,681,681,681,0
|
|
20240808,135100,43774125,681,681,681,681,0
|
|
20240808,135000,43774125,681,681,681,681,1
|
|
20240808,134900,43773444,683,683,683,683,0
|
|
20240808,134800,43773444,683,683,683,683,5
|
|
20240808,134700,43770029,684,684,684,684,0
|
|
20240808,134600,43770029,684,684,684,684,0
|
|
20240808,134500,43770029,684,684,684,684,0
|
|
20240808,134400,43770029,684,684,684,684,0
|
|
20240808,134300,43770029,684,684,684,684,0
|
|
20240808,134200,43770029,684,684,684,684,0
|
|
20240808,134100,43770029,684,684,684,684,0
|
|
20240808,134000,43770029,684,684,684,684,0
|
|
20240808,133900,43770029,684,684,684,684,0
|
|
20240808,133800,43770029,684,684,684,684,0
|
|
20240808,133700,43770029,684,684,684,684,2
|
|
20240808,133600,43768661,680,680,680,680,14
|
|
20240808,133500,43759141,684,684,684,684,0
|
|
20240808,133400,43759141,684,684,684,684,0
|
|
20240808,133300,43759141,684,684,684,684,0
|
|
20240808,133200,43759141,684,684,684,684,0
|
|
20240808,133100,43759141,684,684,684,684,0
|
|
20240808,133000,43759141,684,684,684,684,0
|
|
20240808,132900,43759141,684,684,684,684,1
|
|
20240808,132800,43758457,680,680,680,680,0
|
|
20240808,132700,43758457,680,680,680,680,0
|
|
20240808,132600,43758457,680,681,681,680,30
|
|
20240808,132500,43738052,684,684,684,684,0
|
|
20240808,132400,43738052,684,684,684,684,0
|
|
20240808,132300,43738052,684,684,684,684,5
|
|
20240808,132200,43734632,684,684,684,684,0
|
|
20240808,132100,43734632,684,684,684,684,0
|
|
20240808,132000,43734632,684,684,684,684,100
|
|
20240808,131900,43666232,684,684,684,684,5
|
|
20240808,131800,43662812,680,680,680,680,0
|
|
20240808,131700,43662812,680,683,683,680,3543
|
|
20240808,131600,41249829,685,685,685,685,0
|
|
20240808,131500,41249829,685,685,685,685,0
|
|
20240808,131400,41249829,685,685,685,685,0
|
|
20240808,131300,41249829,685,685,685,685,0
|
|
20240808,131200,41249829,685,685,685,685,0
|
|
20240808,131100,41249829,685,685,685,685,0
|
|
20240808,131000,41249829,685,685,685,685,30
|
|
20240808,130900,41229279,683,683,683,683,630
|
|
20240808,130800,40798989,685,684,685,684,30
|
|
20240808,130700,40778449,683,683,683,683,0
|
|
20240808,130600,40778449,683,686,686,683,395
|
|
20240808,130500,40508364,683,683,683,683,0
|
|
20240808,130400,40508364,683,683,683,683,0
|
|
20240808,130300,40508364,683,683,683,683,0
|
|
20240808,130200,40508364,683,683,683,683,0
|
|
20240808,130100,40508364,683,683,683,683,0
|
|
20240808,130000,40508364,683,683,683,683,0
|
|
20240808,125900,40508364,683,683,683,683,0
|
|
20240808,125800,40508364,683,683,683,683,0
|
|
20240808,125700,40508364,683,683,683,683,0
|
|
20240808,125600,40508364,683,683,683,683,0
|
|
20240808,125500,40508364,683,687,687,683,221
|
|
20240808,125400,40357033,687,687,687,687,34
|
|
20240808,125300,40333675,687,687,687,687,150
|
|
20240808,125200,40230625,687,687,687,687,0
|
|
20240808,125100,40230625,687,687,687,687,72
|
|
20240808,125000,40181161,687,687,687,687,0
|
|
20240808,124900,40181161,687,685,687,685,898
|
|
20240808,124800,39566021,687,687,687,687,0
|
|
20240808,124700,39566021,687,687,687,687,0
|
|
20240808,124600,39566021,687,685,687,685,100
|
|
20240808,124500,39497426,685,685,685,685,0
|
|
20240808,124400,39497426,685,685,685,685,0
|
|
20240808,124300,39497426,685,685,685,685,148
|
|
20240808,124200,39396046,685,685,685,685,295
|
|
20240808,124100,39193971,683,683,683,683,0
|
|
20240808,124000,39193971,683,683,683,683,185
|
|
20240808,123900,39067616,685,685,685,685,2
|
|
20240808,123800,39066246,684,684,684,684,0
|
|
20240808,123700,39066246,684,684,684,684,0
|
|
20240808,123600,39066246,684,684,684,684,0
|
|
20240808,123500,39066246,684,684,684,684,120
|
|
20240808,123400,38984166,685,685,685,685,0
|
|
20240808,123300,38984166,685,685,685,685,0
|
|
20240808,123200,38984166,685,685,685,685,0
|
|
20240808,123100,38984166,685,684,685,684,30
|
|
20240808,123000,38963626,684,684,684,684,0
|
|
20240808,122900,38963626,684,684,684,684,0
|
|
20240808,122800,38963626,684,684,684,684,0
|
|
20240808,122700,38963626,684,684,684,684,0
|
|
20240808,122600,38963626,684,684,684,684,100
|
|
20240808,122500,38895226,685,685,685,685,1
|
|
20240808,122400,38894541,684,684,684,684,0
|
|
20240808,122300,38894541,684,684,684,684,0
|
|
20240808,122200,38894541,684,682,684,682,2890
|
|
20240808,122100,36923501,682,683,683,682,178
|
|
20240808,122000,36802075,684,684,684,684,0
|
|
20240808,121900,36802075,684,684,684,684,0
|
|
20240808,121800,36802075,684,683,684,683,30
|
|
20240808,121700,36781556,676,688,688,676,13704
|
|
20240808,121600,27484644,688,688,688,688,3
|
|
20240808,121500,27482580,689,689,689,689,0
|
|
20240808,121400,27482580,689,689,689,689,0
|
|
20240808,121300,27482580,689,689,689,689,0
|
|
20240808,121200,27482580,689,689,689,689,30
|
|
20240808,121100,27461910,689,689,689,689,0
|
|
20240808,121000,27461910,689,689,689,689,0
|
|
20240808,120900,27461910,689,689,689,689,3
|
|
20240808,120800,27459843,689,689,689,689,0
|
|
20240808,120700,27459843,689,689,689,689,0
|
|
20240808,120600,27459843,689,689,689,689,0
|
|
20240808,120500,27459843,689,689,689,689,0
|
|
20240808,120400,27459843,689,689,689,689,0
|
|
20240808,120300,27459843,689,689,689,689,1
|
|
20240808,120200,27459154,682,683,683,682,149
|
|
20240808,120100,27357455,691,690,691,690,33
|
|
20240808,120000,27334682,690,689,690,681,1734
|
|
20240808,115900,26140160,689,689,689,689,0
|
|
20240808,115800,26140160,689,689,689,689,31
|
|
20240808,115700,26118801,685,685,685,685,1
|
|
20240808,115600,26118116,687,687,687,687,22
|
|
20240808,115500,26103002,691,691,691,691,0
|
|
20240808,115400,26103002,691,687,691,687,330
|
|
20240808,115300,25876172,687,687,687,687,178
|
|
20240808,115200,25753886,691,691,691,691,0
|
|
20240808,115100,25753886,691,691,691,691,0
|
|
20240808,115000,25753886,691,691,691,691,1
|
|
20240808,114900,25753195,692,692,692,692,0
|
|
20240808,114800,25753195,692,692,692,692,0
|
|
20240808,114700,25753195,692,692,692,692,0
|
|
20240808,114600,25753195,692,692,692,692,0
|
|
20240808,114500,25753195,692,692,692,692,0
|
|
20240808,114400,25753195,692,692,692,692,0
|
|
20240808,114300,25753195,692,692,692,692,30
|
|
20240808,114200,25732435,692,692,692,692,0
|
|
20240808,114100,25732435,692,692,692,692,30
|
|
20240808,114000,25711675,687,687,687,687,0
|
|
20240808,113900,25711675,687,687,687,687,500
|
|
20240808,113800,25368175,693,693,693,693,30
|
|
20240808,113700,25347385,692,691,692,691,131
|
|
20240808,113600,25256753,691,687,691,687,1021
|
|
20240808,113500,24555246,691,691,691,691,0
|
|
20240808,113400,24555246,691,691,692,691,85
|
|
20240808,113300,24496501,691,690,691,690,30
|
|
20240808,113200,24475791,692,692,692,692,0
|
|
20240808,113100,24475791,692,691,692,691,30
|
|
20240808,113000,24455041,692,691,692,691,30
|
|
20240808,112900,24434291,689,690,690,689,502
|
|
20240808,112800,24088412,691,691,691,691,1
|
|
20240808,112700,24087721,698,698,698,698,2
|
|
20240808,112600,24086325,699,695,699,695,301
|
|
20240808,112500,23876483,697,689,697,689,971
|
|
20240808,112400,23204673,688,686,688,686,1557
|
|
20240808,112300,22135577,686,686,686,686,1
|
|
20240808,112200,22134891,680,680,680,680,195
|
|
20240808,112100,22002291,680,680,680,680,0
|
|
20240808,112000,22002291,680,680,680,680,0
|
|
20240808,111900,22002291,680,680,680,680,0
|
|
20240808,111800,22002291,680,680,680,680,184
|
|
20240808,111700,21877171,680,680,680,680,0
|
|
20240808,111600,21877171,680,680,680,680,0
|
|
20240808,111500,21877171,680,681,681,680,1450
|
|
20240808,111400,20890246,682,685,685,682,550
|
|
20240808,111300,20514486,686,686,686,686,52
|
|
20240808,111200,20478814,686,686,686,686,0
|
|
20240808,111100,20478814,686,686,686,686,1
|
|
20240808,111000,20478128,685,685,685,685,10
|
|
20240808,110900,20471278,686,686,686,686,0
|
|
20240808,110800,20471278,686,686,686,686,0
|
|
20240808,110700,20471278,686,686,686,686,0
|
|
20240808,110600,20471278,686,686,686,686,40
|
|
20240808,110500,20443838,686,686,686,686,30
|
|
20240808,110400,20423258,686,686,686,686,5
|
|
20240808,110300,20419828,686,686,686,686,0
|
|
20240808,110200,20419828,686,686,686,686,20
|
|
20240808,110100,20406108,685,685,685,685,10
|
|
20240808,110000,20399258,686,686,686,686,0
|
|
20240808,105900,20399258,686,686,686,686,2030
|
|
20240808,105800,19006678,685,685,685,685,2
|
|
20240808,105700,19005308,686,686,686,686,0
|
|
20240808,105600,19005308,686,686,686,686,0
|
|
20240808,105500,19005308,686,686,686,686,1
|
|
20240808,105400,19004622,686,686,686,686,7
|
|
20240808,105300,18999820,686,686,686,686,0
|
|
20240808,105200,18999820,686,686,686,686,10
|
|
20240808,105100,18992960,686,686,686,686,0
|
|
20240808,105000,18992960,686,686,686,686,30
|
|
20240808,104900,18972380,686,686,686,686,0
|
|
20240808,104800,18972380,686,686,686,686,102
|
|
20240808,104700,18902408,686,686,686,686,0
|
|
20240808,104600,18902408,686,686,686,686,36
|
|
20240808,104500,18877712,687,687,687,687,0
|
|
20240808,104400,18877712,687,687,687,687,23
|
|
20240808,104300,18861911,687,687,687,687,0
|
|
20240808,104200,18861911,687,687,687,687,0
|
|
20240808,104100,18861911,687,687,687,687,1
|
|
20240808,104000,18861224,687,687,687,687,0
|
|
20240808,103900,18861224,687,687,687,687,30
|
|
20240808,103800,18840614,680,688,688,680,515
|
|
20240808,103700,18489931,688,687,688,687,15
|
|
20240808,103600,18479614,690,687,690,687,900
|
|
20240808,103500,17860894,687,686,687,686,1030
|
|
20240808,103400,17154306,686,686,686,686,0
|
|
20240808,103300,17154306,686,685,686,685,30
|
|
20240808,103200,17133736,686,686,686,686,0
|
|
20240808,103100,17133736,686,686,686,686,16
|
|
20240808,103000,17122760,686,686,686,681,230
|
|
20240808,102900,16965945,685,686,686,685,50
|
|
20240808,102800,16931670,686,686,686,686,0
|
|
20240808,102700,16931670,686,686,686,686,0
|
|
20240808,102600,16931670,686,686,686,686,40
|
|
20240808,102500,16904230,686,686,686,686,0
|
|
20240808,102400,16904230,686,685,686,685,160
|
|
20240808,102300,16794600,685,685,685,685,4
|
|
20240808,102200,16791860,685,685,685,685,30
|
|
20240808,102100,16771310,685,685,685,685,31
|
|
20240808,102000,16750075,685,682,685,679,2093
|
|
20240808,101900,15317435,684,684,684,684,3
|
|
20240808,101800,15315383,680,680,684,680,4
|
|
20240808,101700,15312659,684,684,684,684,33
|
|
20240808,101600,15290087,684,684,684,684,30
|
|
20240808,101500,15269567,684,684,684,684,0
|
|
20240808,101400,15269567,684,684,684,680,85
|
|
20240808,101300,15211627,684,684,684,684,0
|
|
20240808,101200,15211627,684,684,684,684,189
|
|
20240808,101100,15082351,684,684,684,684,30
|
|
20240808,101000,15061831,684,684,684,684,0
|
|
20240808,100900,15061831,684,685,685,684,440
|
|
20240808,100800,14760441,685,685,685,685,11
|
|
20240808,100700,14752906,685,685,685,685,30
|
|
20240808,100600,14732356,685,685,685,685,10
|
|
20240808,100500,14725506,685,685,685,685,11
|
|
20240808,100400,14717971,685,685,685,685,200
|
|
20240808,100300,14580971,685,685,685,685,42
|
|
20240808,100200,14552201,685,685,685,685,50
|
|
20240808,100100,14517951,685,685,685,685,30
|
|
20240808,100000,14497401,685,685,685,685,10
|
|
20240808,095900,14490551,685,683,685,683,62
|
|
20240808,095800,14448141,685,680,685,680,138
|
|
20240808,095700,14354249,680,680,680,680,30
|
|
20240808,095600,14333849,680,679,680,679,123
|
|
20240808,095500,14250291,679,679,679,679,32
|
|
20240808,095400,14228563,679,679,679,679,77
|
|
20240808,095300,14176280,680,680,680,680,32
|
|
20240808,095200,14154520,681,681,681,681,0
|
|
20240808,095100,14154520,681,676,681,676,923
|
|
20240808,095000,13530417,675,675,675,675,87
|
|
20240808,094900,13471692,681,681,681,681,0
|
|
20240808,094800,13471692,681,676,681,675,4001
|
|
20240808,094700,10770701,676,676,676,676,1049
|
|
20240808,094600,10061577,680,677,680,677,101
|
|
20240808,094500,9993197,680,680,680,680,30
|
|
20240808,094400,9972797,681,681,681,681,30
|
|
20240808,094300,9952367,681,677,681,676,1215
|
|
20240808,094200,9129871,677,681,681,677,1336
|
|
20240808,094100,8224137,682,680,682,680,3115
|
|
20240808,094000,6105877,680,680,680,680,7
|
|
20240808,093900,6101117,682,682,682,682,7
|
|
20240808,093800,6096343,679,679,679,679,874
|
|
20240808,093700,5502897,680,680,680,680,550
|
|
20240808,093600,5128897,685,685,685,685,0
|
|
20240808,093500,5128897,685,685,685,685,30
|
|
20240808,093400,5108347,685,685,685,685,0
|
|
20240808,093300,5108347,685,685,685,685,0
|
|
20240808,093200,5108347,685,685,685,685,0
|
|
20240808,093100,5108347,685,685,685,685,0
|
|
20240808,093000,5108347,685,685,685,685,186
|
|
20240808,092900,4980937,685,685,685,685,60
|
|
20240808,092800,4939837,685,680,685,680,693
|
|
20240808,092700,4468447,680,681,682,680,402
|
|
20240808,092600,4195057,683,681,683,681,247
|
|
20240808,092500,4026762,683,683,683,683,60
|
|
20240808,092400,3985782,683,682,683,682,124
|
|
20240808,092300,3901184,683,683,683,683,20
|
|
20240808,092200,3887524,683,683,683,683,30
|
|
20240808,092100,3867034,683,682,683,682,60
|
|
20240808,092000,3826074,682,680,682,680,956
|
|
20240808,091900,3175907,680,680,680,680,260
|
|
20240808,091800,2999107,680,680,680,680,10
|
|
20240808,091700,2992307,678,678,678,678,0
|
|
20240808,091600,2992307,678,681,681,678,582
|
|
20240808,091500,2596181,680,680,680,680,1000
|
|
20240808,091400,1916181,680,680,680,680,452
|
|
20240808,091300,1608821,680,680,680,680,20
|
|
20240808,091200,1595221,683,683,683,683,0
|
|
20240808,091100,1595221,683,677,683,675,377
|
|
20240808,091000,1340390,681,681,681,681,514
|
|
20240808,090900,990356,681,681,681,681,0
|
|
20240808,090800,990356,681,681,681,681,0
|
|
20240808,090700,990356,681,681,681,681,0
|
|
20240808,090600,990356,681,681,681,681,45
|
|
20240808,090500,959711,681,681,681,681,10
|
|
20240808,090400,952901,681,681,681,681,0
|
|
20240808,090300,952901,681,681,681,681,20
|
|
20240808,090200,939281,675,675,675,675,0
|
|
20240808,090100,939281,675,676,676,675,444
|
|
20240808,090000,639225,675,675,675,675,947
|